Shunya International Brand Consulting Beijing Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	18.880	19.480	18.800	18.890	18.890	17,348,010
2026-01-20	19.520	19.870	18.980	19.230	19.230	24,364,430
2026-01-19	19.370	19.740	19.100	19.290	19.290	18,509,141
2026-01-16	20.600	21.030	19.330	19.620	19.620	30,805,025
2026-01-15	21.300	22.070	20.750	21.100	21.100	44,333,276
2026-01-14	21.980	24.040	21.980	22.370	22.370	59,496,594
2026-01-13	23.510	25.360	21.500	22.270	22.270	66,514,843
2026-01-12	21.360	24.380	20.340	23.060	23.060	62,925,850
2026-01-09	18.410	20.610	18.410	20.340	20.340	57,215,167
2026-01-08	18.400	19.110	18.110	18.680	18.680	34,961,818
2026-01-07	18.130	18.980	18.030	18.690	18.690	37,271,206
2026-01-06	18.030	18.400	18.010	18.210	18.210	34,865,812
2026-01-05	17.570	19.240	17.570	18.720	18.720	58,888,960
2025-12-31	16.720	18.930	16.590	17.810	17.810	60,465,079
2025-12-30	16.160	17.030	16.160	16.460	16.460	28,883,046
2025-12-29	16.400	16.400	15.990	16.040	16.040	10,422,072
2025-12-26	16.360	16.440	16.010	16.280	16.280	13,786,542
2025-12-25	16.300	16.690	16.210	16.430	16.430	15,538,139
2025-12-24	16.000	16.310	15.810	16.230	16.230	10,083,250
2025-12-23	16.100	16.130	15.830	15.980	15.980	10,237,882
2025-12-22	16.160	16.340	16.100	16.160	16.160	12,612,800
2025-12-19	16.220	16.550	15.840	16.160	16.160	15,644,025
2025-12-18	15.920	16.290	15.850	15.920	15.920	11,349,556
2025-12-17	15.700	16.140	15.580	16.140	16.140	13,394,749
2025-12-16	16.490	16.550	15.770	15.770	15.770	12,051,170
2025-12-15	16.280	16.590	15.930	16.370	16.370	11,741,139
2025-12-12	16.560	16.670	16.310	16.380	16.380	14,533,922
2025-12-11	17.400	17.450	16.500	16.530	16.530	20,143,351
2025-12-10	17.200	17.770	17.060	17.220	17.220	18,019,104
2025-12-09	17.500	17.860	17.220	17.310	17.310	19,380,459
2025-12-08	17.380	17.960	17.300	17.750	17.750	28,999,427
2025-12-05	17.060	17.350	16.700	17.330	17.330	20,081,978
2025-12-04	17.200	17.490	16.860	17.000	17.000	23,231,675
2025-12-03	18.750	18.800	17.260	17.430	17.430	37,801,889
2025-12-02	18.900	19.260	18.080	19.080	19.080	35,629,280
2025-12-01	19.650	19.780	18.650	18.910	18.910	36,248,449
2025-11-28	18.900	21.240	18.900	19.850	19.850	48,422,285
2025-11-27	19.300	20.220	18.930	18.970	18.970	45,687,853
2025-11-26	20.700	23.330	19.880	20.000	20.000	65,833,710
2025-11-25	19.800	22.110	19.800	21.150	21.150	74,766,552
2025-11-24	20.560	21.300	18.640	20.870	20.870	70,414,103
2025-11-21	19.930	21.550	18.800	20.260	20.260	62,914,493
2025-11-20	21.860	21.860	20.340	20.550	20.550	53,378,739
2025-11-19	22.170	22.750	20.490	21.860	21.860	81,505,720
2025-11-18	18.800	21.830	18.380	21.830	21.830	80,457,295
2025-11-17	15.240	18.190	15.240	18.190	18.190	54,031,249
2025-11-14	15.510	15.650	15.160	15.160	15.160	16,689,799
2025-11-13	16.120	16.300	15.500	15.710	15.710	25,052,792
2025-11-12	15.200	17.560	15.050	16.170	16.170	36,166,160
2025-11-11	14.710	15.490	14.500	15.110	15.110	13,661,553
2025-11-10	14.600	14.810	14.520	14.710	14.710	5,636,542
2025-11-07	14.590	14.620	14.390	14.600	14.600	4,639,862
2025-11-06	14.670	14.670	14.350	14.530	14.530	4,752,000
2025-11-05	14.660	14.750	14.470	14.680	14.680	5,499,600
2025-11-04	14.610	14.780	14.450	14.740	14.740	5,480,100
2025-11-03	14.540	14.740	14.430	14.610	14.610	5,342,608
2025-10-31	14.030	14.530	13.980	14.430	14.430	7,404,201
2025-10-30	14.070	14.230	13.890	13.890	13.890	3,859,368
2025-10-29	14.200	14.300	13.940	14.070	14.070	3,660,600
2025-10-28	14.150	14.380	14.050	14.240	14.240	3,618,425

← NewerPage 4 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.